日機装(6376)の株価時系列情報
日機装(6376)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/08/10 | 3,950 | 3,985 | 3,905 | 3,920 | 277,500 |
| 2026/08/07 | 4,030 | 4,095 | 3,890 | 3,960 | 251,800 |
| 2026/08/06 | 4,035 | 4,160 | 3,985 | 4,095 | 313,600 |
| 2026/08/05 | 3,965 | 4,090 | 3,955 | 4,065 | 294,500 |
| 2026/08/04 | 3,780 | 3,985 | 3,780 | 3,975 | 268,300 |
| 2026/08/03 | 3,685 | 3,805 | 3,605 | 3,780 | 257,700 |
| 2026/07/31 | 3,665 | 3,810 | 3,590 | 3,750 | 316,000 |
| 2026/07/30 | 3,565 | 3,640 | 3,500 | 3,525 | 267,800 |
| 2026/07/29 | 3,700 | 3,740 | 3,480 | 3,565 | 849,000 |
| 2026/07/28 | 3,995 | 3,995 | 3,730 | 3,730 | 530,100 |
| 2026/07/27 | 4,050 | 4,095 | 3,965 | 4,060 | 282,000 |
| 2026/07/24 | 3,975 | 4,020 | 3,935 | 4,000 | 264,000 |
| 2026/07/23 | 4,000 | 4,095 | 3,975 | 3,985 | 272,100 |
| 2026/07/22 | 4,135 | 4,165 | 3,940 | 3,965 | 529,400 |
| 2026/07/21 | 3,930 | 4,155 | 3,880 | 4,120 | 607,600 |
| 2026/07/17 | 3,800 | 3,880 | 3,685 | 3,820 | 783,300 |
| 2026/07/16 | 3,830 | 3,890 | 3,790 | 3,860 | 346,400 |
| 2026/07/15 | 3,825 | 3,930 | 3,795 | 3,895 | 303,800 |
| 2026/07/14 | 3,605 | 3,810 | 3,575 | 3,785 | 359,400 |
| 2026/07/13 | 3,710 | 3,720 | 3,580 | 3,605 | 331,900 |
| 2026/07/10 | 3,780 | 3,790 | 3,685 | 3,700 | 451,700 |
| 2026/07/09 | 3,795 | 3,810 | 3,660 | 3,715 | 397,100 |
| 2026/07/08 | 3,840 | 3,915 | 3,710 | 3,730 | 482,800 |
| 2026/07/07 | 4,070 | 4,090 | 3,825 | 3,825 | 462,400 |
| 2026/07/06 | 4,100 | 4,200 | 4,000 | 4,070 | 304,300 |
| 2026/07/03 | 3,840 | 4,085 | 3,840 | 4,060 | 335,700 |
| 2026/07/02 | 3,850 | 4,030 | 3,815 | 3,930 | 355,200 |
| 2026/07/01 | 4,105 | 4,135 | 3,815 | 3,890 | 657,500 |
| 2026/06/30 | 4,225 | 4,230 | 4,020 | 4,050 | 608,400 |
| 2026/06/29 | 4,205 | 4,240 | 3,990 | 4,155 | 716,900 |
| 2026/06/26 | 4,150 | 4,295 | 4,140 | 4,230 | 692,300 |
| 2026/06/25 | 4,180 | 4,215 | 4,095 | 4,160 | 499,000 |
| 2026/06/24 | 3,955 | 4,060 | 3,930 | 4,030 | 368,300 |
| 2026/06/23 | 4,100 | 4,160 | 3,980 | 4,025 | 560,200 |
| 2026/06/22 | 3,935 | 4,090 | 3,905 | 4,090 | 379,600 |
| 2026/06/19 | 3,960 | 4,010 | 3,850 | 3,880 | 743,300 |
| 2026/06/18 | 3,865 | 4,080 | 3,860 | 3,945 | 549,200 |
| 2026/06/17 | 3,715 | 3,970 | 3,715 | 3,855 | 723,000 |
| 2026/06/16 | 3,700 | 3,780 | 3,665 | 3,715 | 704,000 |
| 2026/06/15 | 3,705 | 3,900 | 3,690 | 3,705 | 703,300 |
| 2026/06/12 | 3,640 | 3,695 | 3,565 | 3,600 | 670,000 |
| 2026/06/11 | 3,500 | 3,600 | 3,450 | 3,570 | 451,200 |
| 2026/06/10 | 3,420 | 3,665 | 3,390 | 3,570 | 828,700 |
| 2026/06/09 | 3,420 | 3,470 | 3,265 | 3,420 | 833,800 |
| 2026/06/08 | 3,190 | 3,295 | 3,130 | 3,280 | 682,700 |
| 2026/06/05 | 3,200 | 3,345 | 3,160 | 3,330 | 372,400 |
| 2026/06/04 | 3,100 | 3,215 | 3,035 | 3,195 | 382,300 |
| 2026/06/03 | 3,090 | 3,200 | 3,065 | 3,140 | 524,200 |
| 2026/06/02 | 3,260 | 3,300 | 3,015 | 3,125 | 386,900 |
| 2026/06/01 | 3,140 | 3,380 | 3,105 | 3,225 | 601,900 |
| 2026/05/29 | 3,285 | 3,340 | 3,105 | 3,105 | 1,444,700 |
| 2026/05/28 | 3,235 | 3,300 | 3,140 | 3,240 | 364,400 |
| 2026/05/27 | 3,500 | 3,530 | 3,255 | 3,280 | 502,000 |
| 2026/05/26 | 3,395 | 3,500 | 3,335 | 3,480 | 421,700 |
| 2026/05/25 | 3,275 | 3,475 | 3,255 | 3,450 | 851,000 |
| 2026/05/22 | 3,070 | 3,250 | 3,025 | 3,205 | 506,700 |
| 2026/05/21 | 3,115 | 3,120 | 2,988 | 3,000 | 446,100 |
| 2026/05/20 | 2,925 | 2,941 | 2,794 | 2,861 | 407,700 |
| 2026/05/19 | 3,100 | 3,100 | 2,863 | 2,887 | 514,000 |
| 2026/05/18 | 2,940 | 3,050 | 2,781 | 2,991 | 1,019,800 |
| 2026/05/15 | 2,716 | 2,939 | 2,530 | 2,911 | 677,400 |
| 2026/05/14 | 2,662 | 2,687 | 2,614 | 2,682 | 275,500 |
| 2026/05/13 | 2,617 | 2,682 | 2,582 | 2,660 | 178,300 |
| 2026/05/12 | 2,691 | 2,739 | 2,643 | 2,648 | 253,200 |
| 2026/05/11 | 2,670 | 2,693 | 2,614 | 2,641 | 232,700 |
| 2026/05/08 | 2,617 | 2,664 | 2,585 | 2,650 | 289,900 |
| 2026/05/07 | 2,684 | 2,717 | 2,628 | 2,644 | 344,100 |
| 2026/05/01 | 2,660 | 2,673 | 2,600 | 2,634 | 216,900 |
| 2026/04/30 | 2,608 | 2,683 | 2,590 | 2,658 | 226,300 |
| 2026/04/28 | 2,572 | 2,634 | 2,552 | 2,634 | 307,700 |
| 2026/04/27 | 2,645 | 2,680 | 2,574 | 2,589 | 456,600 |
| 2026/04/24 | 2,595 | 2,694 | 2,581 | 2,644 | 508,300 |
| 2026/04/23 | 2,548 | 2,588 | 2,526 | 2,576 | 233,000 |
| 2026/04/22 | 2,551 | 2,581 | 2,493 | 2,563 | 562,100 |
| 2026/04/21 | 2,657 | 2,670 | 2,570 | 2,573 | 299,500 |
| 2026/04/20 | 2,648 | 2,680 | 2,622 | 2,629 | 193,900 |
| 2026/04/17 | 2,720 | 2,734 | 2,653 | 2,657 | 282,800 |
| 2026/04/16 | 2,774 | 2,778 | 2,714 | 2,719 | 289,500 |
| 2026/04/15 | 2,866 | 2,890 | 2,747 | 2,773 | 252,500 |
| 2026/04/14 | 2,875 | 2,899 | 2,807 | 2,816 | 296,800 |
| 2026/04/13 | 2,820 | 2,845 | 2,802 | 2,840 | 221,600 |
| 2026/04/10 | 2,800 | 2,840 | 2,788 | 2,820 | 325,100 |
| 2026/04/09 | 2,736 | 2,750 | 2,692 | 2,726 | 229,600 |
| 2026/04/08 | 2,764 | 2,776 | 2,690 | 2,728 | 332,000 |
| 2026/04/07 | 2,700 | 2,734 | 2,643 | 2,664 | 237,500 |
| 2026/04/06 | 2,669 | 2,717 | 2,653 | 2,660 | 309,100 |
| 2026/04/03 | 2,610 | 2,668 | 2,610 | 2,659 | 230,600 |
| 2026/03/27 | 2,450 | 2,489 | 2,342 | 2,380 | 651,400 |
| 2026/03/26 | 2,320 | 2,329 | 2,276 | 2,296 | 206,100 |
| 2026/03/25 | 2,284 | 2,324 | 2,270 | 2,304 | 199,900 |
| 2026/03/24 | 2,305 | 2,305 | 2,225 | 2,234 | 277,600 |
| 2026/03/23 | 2,249 | 2,261 | 2,164 | 2,205 | 299,200 |
| 2026/03/19 | 2,378 | 2,378 | 2,313 | 2,322 | 227,400 |
| 2026/03/18 | 2,406 | 2,442 | 2,395 | 2,423 | 255,400 |
| 2026/03/17 | 2,446 | 2,489 | 2,389 | 2,391 | 224,400 |
| 2026/03/16 | 2,316 | 2,410 | 2,310 | 2,401 | 343,300 |
| 2026/03/13 | 2,297 | 2,353 | 2,283 | 2,340 | 223,500 |
| 2026/03/12 | 2,404 | 2,419 | 2,340 | 2,347 | 205,500 |
| 2026/03/11 | 2,431 | 2,458 | 2,405 | 2,422 | 307,700 |
| 2026/03/10 | 2,358 | 2,404 | 2,336 | 2,396 | 323,200 |
| 2026/03/09 | 2,373 | 2,386 | 2,252 | 2,308 | 449,500 |
| 2026/03/06 | 2,311 | 2,490 | 2,311 | 2,480 | 458,600 |
| 2026/03/05 | 2,340 | 2,393 | 2,320 | 2,361 | 269,200 |
| 2026/03/04 | 2,298 | 2,312 | 2,164 | 2,247 | 680,400 |
| 2026/03/03 | 2,450 | 2,484 | 2,372 | 2,380 | 389,800 |
| 2026/03/02 | 2,388 | 2,467 | 2,350 | 2,437 | 393,900 |
| 2026/02/27 | 2,432 | 2,458 | 2,403 | 2,452 | 430,800 |
| 2026/02/26 | 2,455 | 2,467 | 2,397 | 2,410 | 373,900 |
| 2026/02/25 | 2,392 | 2,460 | 2,369 | 2,444 | 513,100 |
| 2026/02/24 | 2,374 | 2,403 | 2,323 | 2,385 | 471,300 |
| 2026/02/20 | 2,384 | 2,384 | 2,334 | 2,350 | 278,300 |
| 2026/02/19 | 2,433 | 2,460 | 2,397 | 2,411 | 422,700 |
| 2026/02/18 | 2,442 | 2,469 | 2,394 | 2,416 | 349,800 |
| 2026/02/17 | 2,500 | 2,565 | 2,412 | 2,420 | 566,700 |
| 2026/02/16 | 2,335 | 2,532 | 2,301 | 2,528 | 1,269,600 |
| 2026/02/13 | 2,041 | 2,449 | 1,921 | 2,285 | 984,900 |
| 2026/02/12 | 2,009 | 2,056 | 2,002 | 2,051 | 281,000 |
| 2026/02/10 | 1,938 | 1,988 | 1,938 | 1,988 | 185,300 |
| 2026/02/09 | 1,910 | 1,936 | 1,892 | 1,923 | 225,700 |
| 2026/02/06 | 1,858 | 1,869 | 1,834 | 1,869 | 235,400 |
| 2026/02/05 | 1,880 | 1,896 | 1,853 | 1,872 | 254,500 |
| 2026/02/04 | 1,850 | 1,864 | 1,831 | 1,853 | 282,400 |
| 2026/02/03 | 1,812 | 1,850 | 1,798 | 1,850 | 236,100 |
| 2026/02/02 | 1,800 | 1,828 | 1,776 | 1,778 | 258,500 |
| 2026/01/30 | 1,755 | 1,781 | 1,738 | 1,779 | 210,400 |
| 2026/01/29 | 1,756 | 1,767 | 1,723 | 1,751 | 198,700 |
| 2026/01/28 | 1,763 | 1,775 | 1,737 | 1,760 | 205,800 |
| 2026/01/27 | 1,777 | 1,804 | 1,761 | 1,803 | 148,900 |
| 2026/01/26 | 1,786 | 1,802 | 1,772 | 1,788 | 212,900 |
| 2026/01/23 | 1,810 | 1,856 | 1,809 | 1,826 | 317,300 |
| 2026/01/22 | 1,794 | 1,815 | 1,782 | 1,803 | 194,800 |
| 2026/01/21 | 1,726 | 1,759 | 1,721 | 1,755 | 241,100 |
| 2026/01/20 | 1,802 | 1,809 | 1,757 | 1,757 | 198,400 |
| 2026/01/19 | 1,820 | 1,823 | 1,781 | 1,804 | 213,500 |
| 2026/01/16 | 1,793 | 1,844 | 1,777 | 1,836 | 245,900 |
| 2026/01/15 | 1,800 | 1,815 | 1,788 | 1,793 | 220,600 |
| 2026/01/14 | 1,791 | 1,817 | 1,779 | 1,811 | 310,300 |
| 2026/01/13 | 1,750 | 1,791 | 1,735 | 1,775 | 326,900 |
| 2026/01/09 | 1,712 | 1,715 | 1,693 | 1,698 | 148,100 |
| 2026/01/08 | 1,682 | 1,702 | 1,680 | 1,689 | 221,100 |
| 2026/01/07 | 1,672 | 1,719 | 1,671 | 1,691 | 231,000 |
| 2026/01/06 | 1,633 | 1,686 | 1,633 | 1,677 | 294,600 |
| 2026/01/05 | 1,601 | 1,623 | 1,596 | 1,619 | 341,800 |
| 2025/12/30 | 1,599 | 1,599 | 1,583 | 1,588 | 127,900 |
| 2025/12/29 | 1,580 | 1,607 | 1,570 | 1,598 | 192,600 |
| 2025/12/26 | 1,600 | 1,608 | 1,585 | 1,594 | 123,100 |
| 2025/12/25 | 1,600 | 1,607 | 1,593 | 1,600 | 88,900 |
| 2025/12/24 | 1,613 | 1,617 | 1,593 | 1,605 | 173,600 |
| 2025/12/23 | 1,604 | 1,616 | 1,596 | 1,614 | 87,400 |
| 2025/12/22 | 1,605 | 1,614 | 1,586 | 1,604 | 109,300 |
| 2025/12/19 | 1,589 | 1,601 | 1,583 | 1,583 | 178,100 |
| 2025/12/18 | 1,570 | 1,584 | 1,559 | 1,582 | 128,700 |
| 2025/12/17 | 1,558 | 1,582 | 1,547 | 1,577 | 171,400 |
| 2025/12/16 | 1,613 | 1,619 | 1,558 | 1,558 | 185,300 |
| 2025/12/15 | 1,609 | 1,616 | 1,592 | 1,611 | 99,700 |
| 2025/12/12 | 1,596 | 1,607 | 1,588 | 1,605 | 151,300 |
| 2025/12/11 | 1,593 | 1,593 | 1,564 | 1,584 | 114,200 |
| 2025/12/10 | 1,586 | 1,600 | 1,572 | 1,578 | 134,200 |
| 2025/12/09 | 1,580 | 1,598 | 1,571 | 1,586 | 126,500 |
| 2025/12/08 | 1,570 | 1,597 | 1,565 | 1,597 | 197,600 |
| 2025/12/05 | 1,551 | 1,558 | 1,541 | 1,544 | 110,900 |
| 2025/12/04 | 1,525 | 1,573 | 1,525 | 1,565 | 245,400 |
| 2025/12/03 | 1,539 | 1,542 | 1,517 | 1,517 | 231,900 |
| 2025/12/02 | 1,556 | 1,559 | 1,532 | 1,534 | 124,300 |
| 2025/12/01 | 1,605 | 1,605 | 1,550 | 1,555 | 175,500 |
| 2025/11/28 | 1,570 | 1,588 | 1,565 | 1,588 | 187,100 |
| 2025/11/27 | 1,557 | 1,570 | 1,551 | 1,557 | 140,900 |
| 2025/11/26 | 1,538 | 1,557 | 1,521 | 1,554 | 212,500 |
| 2025/11/25 | 1,548 | 1,548 | 1,508 | 1,515 | 172,800 |
| 2025/11/21 | 1,490 | 1,530 | 1,487 | 1,528 | 293,300 |
| 2025/11/20 | 1,503 | 1,519 | 1,491 | 1,512 | 349,900 |
| 2025/11/19 | 1,520 | 1,536 | 1,465 | 1,468 | 626,400 |
| 2025/11/18 | 1,568 | 1,574 | 1,516 | 1,516 | 603,300 |
| 2025/11/17 | 1,520 | 1,603 | 1,491 | 1,600 | 903,500 |
| 2025/11/14 | 1,504 | 1,512 | 1,431 | 1,440 | 690,300 |
| 2025/11/13 | 1,539 | 1,544 | 1,526 | 1,535 | 208,300 |
| 2025/11/12 | 1,514 | 1,544 | 1,508 | 1,539 | 188,800 |
| 2025/11/11 | 1,515 | 1,515 | 1,498 | 1,506 | 205,400 |
| 2025/11/10 | 1,503 | 1,521 | 1,501 | 1,513 | 200,400 |
| 2025/11/07 | 1,498 | 1,504 | 1,475 | 1,497 | 190,600 |
| 2025/11/06 | 1,492 | 1,527 | 1,486 | 1,519 | 239,100 |
| 2025/11/05 | 1,478 | 1,494 | 1,438 | 1,488 | 265,900 |
| 2025/11/04 | 1,493 | 1,541 | 1,488 | 1,517 | 328,900 |
| 2025/10/31 | 1,515 | 1,530 | 1,490 | 1,511 | 251,400 |
| 2025/10/30 | 1,500 | 1,538 | 1,500 | 1,527 | 214,100 |
| 2025/10/29 | 1,565 | 1,576 | 1,502 | 1,502 | 256,200 |
| 2025/10/28 | 1,633 | 1,633 | 1,544 | 1,544 | 357,300 |
| 2025/10/27 | 1,584 | 1,646 | 1,577 | 1,640 | 370,400 |
| 2025/10/24 | 1,570 | 1,571 | 1,555 | 1,558 | 192,600 |
| 2025/10/23 | 1,550 | 1,565 | 1,539 | 1,560 | 156,800 |
| 2025/10/22 | 1,527 | 1,565 | 1,526 | 1,555 | 202,900 |
| 2025/10/21 | 1,514 | 1,531 | 1,502 | 1,518 | 232,200 |
| 2025/10/20 | 1,508 | 1,517 | 1,502 | 1,508 | 208,100 |
| 2025/10/17 | 1,480 | 1,489 | 1,473 | 1,482 | 111,400 |
| 2025/10/16 | 1,485 | 1,489 | 1,470 | 1,484 | 87,900 |
| 2025/10/15 | 1,469 | 1,482 | 1,458 | 1,480 | 110,800 |
| 2025/10/14 | 1,447 | 1,469 | 1,431 | 1,449 | 285,100 |
| 2025/10/10 | 1,482 | 1,499 | 1,451 | 1,456 | 353,500 |
| 2025/10/09 | 1,500 | 1,520 | 1,492 | 1,514 | 323,000 |
| 2025/10/08 | 1,477 | 1,495 | 1,476 | 1,480 | 186,300 |